86,350€
-0,40%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 87,00 | 87,00 | 85,40 | 86,70 | 0,58% | 1.961,00 |
| 05.02.2026 | 87,10 | 87,60 | 86,10 | 86,20 | -1,03% | 1.677,00 |
| 04.02.2026 | 88,40 | 88,40 | 87,10 | 87,10 | -0,68% | 2.985,00 |
| 03.02.2026 | 87,90 | 89,40 | 87,70 | 87,70 | 0,11% | 1.369,00 |
| 02.02.2026 | 87,90 | 88,50 | 87,60 | 87,60 | -0,79% | 984,00 |
| 30.01.2026 | 87,40 | 89,30 | 87,40 | 88,30 | 0,46% | 1.487,00 |
| 29.01.2026 | 90,60 | 90,60 | 87,20 | 87,90 | -2,22% | 6.186,00 |
| 28.01.2026 | 90,60 | 91,60 | 89,80 | 89,90 | -1,43% | 3.049,00 |
| 27.01.2026 | 88,50 | 92,60 | 87,40 | 91,20 | 3,05% | 15.594,00 |
| 26.01.2026 | 87,10 | 88,90 | 85,10 | 88,50 | 1,37% | 4.219,00 |
| 23.01.2026 | 84,60 | 87,80 | 84,50 | 87,30 | 2,59% | 3.018,00 |
| 22.01.2026 | 89,40 | 89,40 | 84,50 | 85,10 | -2,52% | 4.280,00 |
| 21.01.2026 | 86,60 | 87,60 | 85,70 | 87,30 | 0,11% | 4.611,00 |
| 20.01.2026 | 90,20 | 90,20 | 86,20 | 87,20 | -3,65% | 6.165,00 |
| 19.01.2026 | 88,00 | 92,40 | 82,80 | 90,50 | 2,38% | 28.432,00 |
| 16.01.2026 | 80,00 | 89,70 | 79,70 | 88,40 | 11,06% | 20.250,00 |
| 15.01.2026 | 73,40 | 80,30 | 73,40 | 79,60 | 8,30% | 10.831,00 |
| 14.01.2026 | 73,10 | 73,90 | 73,00 | 73,50 | 0,00% | 1.361,00 |
| 13.01.2026 | 75,80 | 76,80 | 73,10 | 73,50 | -3,03% | 3.596,00 |
| 12.01.2026 | 75,80 | 75,80 | 74,70 | 75,80 | 0,93% | 1.765,00 |
| 09.01.2026 | 73,70 | 75,10 | 73,00 | 75,10 | 2,60% | 1.812,00 |
| 08.01.2026 | 72,90 | 73,90 | 72,30 | 73,20 | 0,69% | 2.253,00 |
| 07.01.2026 | 71,60 | 72,90 | 71,60 | 72,70 | 1,54% | 1.126,00 |
| 06.01.2026 | 69,70 | 72,20 | 69,50 | 71,60 | 3,02% | 2.352,00 |
| 05.01.2026 | 68,20 | 70,40 | 68,00 | 69,50 | 0,87% | 869,00 |
| 02.01.2026 | 69,30 | 69,60 | 68,00 | 68,90 | -0,58% | 956,00 |
| 30.12.2025 | 69,30 | 69,30 | 68,70 | 69,30 | -0,43% | 913,00 |
| 29.12.2025 | 68,60 | 69,60 | 68,30 | 69,60 | 2,05% | 577,00 |
| 23.12.2025 | 67,90 | 68,70 | 67,90 | 68,20 | 0,00% | 407,00 |
| 22.12.2025 | 66,80 | 68,20 | 66,70 | 68,20 | 1,04% | 601,00 |
| 19.12.2025 | 67,60 | 67,60 | 66,90 | 67,50 | 0,15% | 516,00 |
| 18.12.2025 | 66,80 | 67,90 | 66,60 | 67,40 | 0,90% | 633,00 |
| 17.12.2025 | 68,10 | 68,10 | 66,80 | 66,80 | -1,47% | 1.056,00 |
| 16.12.2025 | 67,40 | 68,30 | 67,40 | 67,80 | 0,89% | 952,00 |
| 15.12.2025 | 68,00 | 68,50 | 67,20 | 67,20 | -1,18% | 1.193,00 |
| 12.12.2025 | 67,90 | 68,20 | 67,20 | 68,00 | 1,49% | 1.243,00 |
| 11.12.2025 | 67,10 | 67,90 | 66,80 | 67,00 | -1,03% | 478,00 |
| 10.12.2025 | 67,40 | 67,70 | 66,70 | 67,70 | -0,88% | 1.682,00 |
| 09.12.2025 | 67,90 | 68,30 | 66,30 | 68,30 | 1,19% | 1.436,00 |
| 08.12.2025 | 69,30 | 74,00 | 67,40 | 67,50 | -1,46% | 3.150,00 |
| 05.12.2025 | 68,80 | 68,80 | 67,80 | 68,50 | -0,29% | 1.839,00 |
| 04.12.2025 | 68,50 | 68,70 | 67,70 | 68,70 | 1,78% | 784,00 |
| 03.12.2025 | 68,10 | 68,80 | 67,50 | 67,50 | -2,03% | 1.167,00 |
| 02.12.2025 | 68,70 | 69,60 | 68,70 | 68,90 | -0,29% | 992,00 |
| 01.12.2025 | 69,70 | 70,30 | 67,80 | 69,10 | -1,29% | 1.727,00 |
| 28.11.2025 | 70,70 | 70,90 | 69,70 | 70,00 | -0,99% | 2.237,00 |
| 27.11.2025 | 70,20 | 71,00 | 69,90 | 70,70 | 0,00% | 3.491,00 |
| 26.11.2025 | 70,70 | 70,70 | 69,70 | 70,70 | 1,29% | 789,00 |
| 25.11.2025 | 69,70 | 69,90 | 69,30 | 69,80 | 0,72% | 799,00 |
| 24.11.2025 | 68,30 | 69,80 | 68,30 | 69,30 | 0,29% | 915,00 |
| 21.11.2025 | 67,80 | 69,10 | 67,70 | 69,10 | 1,92% | 963,00 |
| 20.11.2025 | 68,90 | 69,10 | 67,80 | 67,80 | -0,88% | 3.014,00 |
| 19.11.2025 | 67,50 | 69,60 | 67,50 | 68,40 | 1,79% | 880,00 |
| 18.11.2025 | 68,90 | 68,90 | 67,20 | 67,20 | -2,61% | 3.592,00 |
| 17.11.2025 | 69,20 | 69,50 | 68,50 | 69,00 | -0,29% | 3.868,00 |
| 14.11.2025 | 70,60 | 70,60 | 67,70 | 69,20 | -1,98% | 778,00 |
| 13.11.2025 | 68,20 | 70,70 | 68,20 | 70,60 | 2,92% | 1.002,00 |
| 12.11.2025 | 68,70 | 68,90 | 68,20 | 68,60 | -0,87% | 3.614,00 |
| 11.11.2025 | 68,00 | 69,40 | 67,40 | 69,20 | 1,02% | 1.461,00 |
| 10.11.2025 | 67,30 | 68,50 | 67,30 | 68,50 | 1,93% | 1.137,00 |
| 07.11.2025 | 67,10 | 68,40 | 66,50 | 67,20 | 0,30% | 2.189,00 |
| 06.11.2025 | 69,30 | 69,30 | 66,90 | 67,00 | -3,74% | 1.837,00 |
| 05.11.2025 | 71,40 | 71,40 | 68,80 | 69,60 | -3,06% | 2.819,00 |
| 04.11.2025 | 71,20 | 71,90 | 70,10 | 71,80 | 0,28% | 1.007,00 |
| 03.11.2025 | 72,70 | 73,50 | 71,60 | 71,60 | -1,38% | 675,00 |
| 31.10.2025 | 74,70 | 74,70 | 72,60 | 72,60 | -2,55% | 742,00 |
| 30.10.2025 | 70,80 | 74,80 | 70,80 | 74,50 | 3,19% | 1.936,00 |
| 29.10.2025 | 76,10 | 77,30 | 70,60 | 72,20 | -6,23% | 5.943,00 |
| 28.10.2025 | 75,80 | 77,00 | 75,70 | 77,00 | 0,26% | 2.812,00 |
| 27.10.2025 | 76,30 | 77,40 | 75,50 | 76,80 | -0,26% | 1.891,00 |
| 24.10.2025 | 77,10 | 77,50 | 75,80 | 77,00 | 0,13% | 2.287,00 |
| 23.10.2025 | 76,50 | 77,50 | 76,20 | 76,90 | 0,79% | 1.327,00 |
| 22.10.2025 | 75,90 | 76,60 | 75,30 | 76,30 | 0,53% | 1.590,00 |
| 21.10.2025 | 76,50 | 77,20 | 75,70 | 75,90 | -0,65% | 2.021,00 |
| 20.10.2025 | 75,90 | 77,20 | 75,20 | 76,40 | 0,00% | 4.170,00 |
| 17.10.2025 | 74,20 | 76,40 | 73,60 | 76,40 | 2,28% | 4.168,00 |
| 16.10.2025 | 70,30 | 75,50 | 70,30 | 74,70 | 5,81% | 15.361,00 |
| 15.10.2025 | 67,40 | 71,90 | 66,40 | 70,60 | 4,75% | 14.280,00 |
| 14.10.2025 | 66,60 | 67,60 | 65,60 | 67,40 | 0,75% | 313,00 |
| 13.10.2025 | 65,70 | 66,90 | 65,50 | 66,90 | 2,61% | 1.492,00 |
| 10.10.2025 | 65,00 | 65,80 | 65,00 | 65,20 | 0,31% | 891,00 |
| 09.10.2025 | 65,00 | 66,00 | 64,70 | 65,00 | 0,31% | 1.314,00 |
| 08.10.2025 | 64,90 | 65,30 | 64,50 | 64,80 | -0,77% | 2.251,00 |
| 07.10.2025 | 65,20 | 66,00 | 64,90 | 65,30 | -0,31% | 2.642,00 |
| 06.10.2025 | 65,40 | 65,90 | 64,90 | 65,50 | 0,92% | 1.438,00 |
| 03.10.2025 | 65,70 | 66,20 | 64,90 | 64,90 | -0,31% | 344,00 |
| 02.10.2025 | 65,10 | 66,00 | 64,70 | 65,10 | 0,62% | 4.087,00 |
| 01.10.2025 | 62,30 | 65,00 | 62,30 | 64,70 | 3,69% | 963,00 |
| 30.09.2025 | 63,90 | 63,90 | 62,40 | 62,40 | -0,64% | 1.088,00 |
| 29.09.2025 | 63,20 | 63,60 | 62,80 | 62,80 | -0,48% | 1.259,00 |
| 26.09.2025 | 63,00 | 63,90 | 62,60 | 63,10 | 0,16% | 2.354,00 |
| 25.09.2025 | 63,70 | 64,20 | 62,90 | 63,00 | -0,94% | 1.632,00 |
| 24.09.2025 | 64,20 | 64,50 | 63,60 | 63,60 | -0,93% | 690,00 |
| 23.09.2025 | 64,60 | 65,30 | 63,80 | 64,20 | -0,31% | 878,00 |
| 22.09.2025 | 64,00 | 65,60 | 63,50 | 64,40 | 0,16% | 1.979,00 |
| 19.09.2025 | 65,80 | 65,90 | 64,30 | 64,30 | -2,72% | 1.519,00 |
| 18.09.2025 | 66,00 | 66,80 | 65,90 | 66,10 | 0,92% | 837,00 |
| 17.09.2025 | 65,80 | 66,10 | 65,10 | 65,50 | -1,80% | 1.235,00 |
| 16.09.2025 | 66,00 | 66,70 | 65,70 | 66,70 | 0,91% | 633,00 |
| 15.09.2025 | 67,40 | 67,40 | 66,10 | 66,10 | -0,60% | 640,00 |